Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.811 | 9.861 | 9.801 | 9.811 | 29,815 | +0.03(+0.30%) |
May 27, 2021 | 9.791 | 9.881 | 9.782 | 9.782 | 69,483 | -0.05(-0.50%) |
May 26, 2021 | 9.881 | 9.911 | 9.811 | 9.831 | 23,942 | -0.01(-0.10%) |
May 25, 2021 | 9.881 | 9.881 | 9.841 | 9.841 | 9,362 | +0.02(+0.20%) |
May 24, 2021 | 9.871 | 9.871 | 9.787 | 9.821 | 21,054 | -0.02(-0.20%) |
May 21, 2021 | 9.861 | 9.861 | 9.821 | 9.841 | 36,229 | -0.02(-0.20%) |
May 20, 2021 | 9.791 | 9.911 | 9.762 | 9.861 | 23,773 | +0.03(+0.30%) |
May 19, 2021 | 9.891 | 9.891 | 9.787 | 9.831 | 99,490 | -0.05(-0.50%) |
May 18, 2021 | 9.881 | 9.936 | 9.791 | 9.881 | 38,594 | -0.05(-0.50%) |
May 17, 2021 | 9.980 | 10.01 | 9.881 | 9.930 | 32,863 | -0.05(-0.50%) |
May 14, 2021 | 9.990 | 10.07 | 9.980 | 9.980 | 33,669 | -0.03(-0.30%) |
May 13, 2021 | 10.05 | 10.22 | 9.970 | 10.01 | 58,891 | -0.02(-0.20%) |
May 12, 2021 | 10.18 | 10.18 | 9.901 | 10.03 | 688,906 | +0.16(+1.61%) |
May 11, 2021 | 9.871 | 9.920 | 9.821 | 9.871 | 151,000 | -0.08(-0.80%) |
May 10, 2021 | 10.02 | 10.03 | 9.920 | 9.950 | 81,401 | -0.08(-0.79%) |
May 07, 2021 | 10.02 | 10.12 | 9.980 | 10.03 | 247,896 | -0.01(-0.10%) |
May 06, 2021 | 10.41 | 10.41 | 9.901 | 10.04 | 351,638 | -0.27(-2.60%) |
May 05, 2021 | 10.31 | 10.46 | 10.24 | 10.31 | 93,530 | -0.02(-0.19%) |
May 04, 2021 | 10.61 | 10.61 | 10.18 | 10.33 | 143,357 | -0.10(-0.95%) |
May 03, 2021 | 10.61 | 10.65 | 10.39 | 10.43 | 152,947 | -0.26(-2.41%) |
Apr 30, 2021 | 10.91 | 10.96 | 10.58 | 10.68 | 650,978 | -0.35(-3.15%) |
Apr 29, 2021 | 10.34 | 11.36 | 10.15 | 11.03 | 1,153,703 | +0.78(+7.65%) |
Apr 28, 2021 | 9.950 | 10.29 | 9.861 | 10.25 | 1,305,281 | +0.35(+3.51%) |
Apr 27, 2021 | 9.861 | 9.940 | 9.841 | 9.901 | 72,605 | +0.02(+0.20%) |
Apr 26, 2021 | 9.891 | 9.891 | 9.799 | 9.881 | 57,457 | -0.03(-0.30%) |
Apr 23, 2021 | 9.911 | 9.950 | 9.868 | 9.911 | 38,707 | +0.07(+0.71%) |
Apr 22, 2021 | 9.821 | 9.920 | 9.801 | 9.841 | 48,529 | +0.00(+0.00%) |
Apr 21, 2021 | 9.791 | 9.851 | 9.782 | 9.841 | 63,616 | +0.01(+0.10%) |
Apr 20, 2021 | 9.841 | 9.871 | 9.782 | 9.831 | 420,206 | +0.01(+0.10%) |
Apr 19, 2021 | 9.970 | 9.980 | 9.752 | 9.821 | 227,446 | -0.03(-0.30%) |
Apr 16, 2021 | 9.950 | 10.02 | 9.851 | 9.851 | 176,302 | -0.13(-1.29%) |
Apr 15, 2021 | 10.32 | 10.42 | 9.930 | 9.980 | 2,151,317 | +0.10(+1.00%) |
Apr 14, 2021 | 9.970 | 10.000 | 9.881 | 9.881 | 63,607 | -0.07(-0.70%) |
Apr 13, 2021 | 9.950 | 10.06 | 9.940 | 9.950 | 22,748 | -0.02(-0.20%) |
Apr 12, 2021 | 9.930 | 10.04 | 9.921 | 9.970 | 105,199 | -0.02(-0.20%) |
Apr 09, 2021 | 9.930 | 10.04 | 9.930 | 9.990 | 51,106 | -0.02(-0.20%) |
Apr 08, 2021 | 9.911 | 10.01 | 9.891 | 10.01 | 38,813 | +0.06(+0.60%) |
Apr 07, 2021 | 10.04 | 10.05 | 9.891 | 9.950 | 33,671 | -0.09(-0.89%) |
Apr 06, 2021 | 9.791 | 10.06 | 9.782 | 10.04 | 262,508 | +0.24(+2.43%) |
Apr 05, 2021 | 9.831 | 9.861 | 9.772 | 9.801 | 78,848 | -0.03(-0.30%) |
Apr 01, 2021 | 9.821 | 9.851 | 9.762 | 9.831 | 117,535 | +0.00(+0.00%) |
Mar 31, 2021 | 9.831 | 9.871 | 9.752 | 9.831 | 42,327 | +0.02(+0.20%) |
Mar 30, 2021 | 9.811 | 9.841 | 9.752 | 9.811 | 79,667 | +0.00(+0.00%) |
Mar 29, 2021 | 9.881 | 9.901 | 9.782 | 9.811 | 242,558 | -0.04(-0.40%) |
Mar 26, 2021 | 9.742 | 9.990 | 9.742 | 9.851 | 823,450 | +0.20(+2.06%) |
Mar 25, 2021 | 9.623 | 9.722 | 9.543 | 9.653 | 67,940 | +0.02(+0.21%) |
Mar 24, 2021 | 9.861 | 9.901 | 9.563 | 9.633 | 137,558 | -0.27(-2.71%) |
Mar 23, 2021 | 9.990 | 10.07 | 9.801 | 9.901 | 99,796 | -0.08(-0.80%) |
Mar 22, 2021 | 10.14 | 10.14 | 9.970 | 9.980 | 95,901 | -0.07(-0.69%) |
Mar 19, 2021 | 10.12 | 10.12 | 9.950 | 10.05 | 54,433 | +0.06(+0.60%) |
Mar 18, 2021 | 9.950 | 10.15 | 9.950 | 9.990 | 33,382 | +0.02(+0.20%) |
Mar 17, 2021 | 9.891 | 10.01 | 9.871 | 9.970 | 72,130 | -0.07(-0.69%) |
Mar 16, 2021 | 9.970 | 10.09 | 9.950 | 10.04 | 224,757 | +0.10(+1.00%) |
Mar 15, 2021 | 10.08 | 10.13 | 9.940 | 9.940 | 96,961 | -0.15(-1.47%) |
Mar 12, 2021 | 10.11 | 10.15 | 9.970 | 10.09 | 81,145 | -0.13(-1.26%) |
Mar 11, 2021 | 10.02 | 10.27 | 9.901 | 10.22 | 90,247 | +0.26(+2.59%) |
Mar 10, 2021 | 10.11 | 10.11 | 9.920 | 9.960 | 84,307 | -0.07(-0.69%) |
Mar 09, 2021 | 10.02 | 10.14 | 9.930 | 10.03 | 75,352 | -0.02(-0.20%) |
Mar 08, 2021 | 10.06 | 10.11 | 9.920 | 10.05 | 186,331 | -0.04(-0.39%) |
Mar 05, 2021 | 9.970 | 10.16 | 9.851 | 10.09 | 371,354 | +0.19(+1.90%) |
Mar 04, 2021 | 10.03 | 10.14 | 9.851 | 9.901 | 463,472 | -0.20(-1.96%) |
Mar 03, 2021 | 10.24 | 10.36 | 10.03 | 10.10 | 345,672 | -0.13(-1.26%) |
Mar 02, 2021 | 10.65 | 10.65 | 10.19 | 10.23 | 237,937 | -0.42(-3.91%) |